Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Durect Corp (NQ: DRRX )

0.7850 -0.0107 (-1.34%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.520 2.790 2.494 2.750 356,492 +0.26(+10.44%)
Oct 30, 2023 2.280 2.526 2.280 2.490 322,573 +0.25(+11.16%)
Oct 27, 2023 2.360 2.380 2.230 2.240 238,477 -0.10(-4.27%)
Oct 26, 2023 2.340 2.365 2.290 2.340 200,252 -0.03(-1.27%)
Oct 25, 2023 2.460 2.480 2.340 2.370 246,202 -0.09(-3.66%)
Oct 24, 2023 2.500 2.580 2.420 2.460 296,393 -0.02(-0.81%)
Oct 23, 2023 2.500 2.540 2.470 2.480 641,817 -0.08(-3.31%)
Oct 20, 2023 2.920 2.920 2.510 2.565 865,206 -0.35(-12.16%)
Oct 19, 2023 2.610 3.120 2.540 2.920 1,744,627 +0.32(+12.31%)
Oct 18, 2023 2.730 2.740 2.560 2.600 186,140 -0.15(-5.45%)
Oct 17, 2023 2.670 2.820 2.480 2.750 327,461 +0.08(+3.00%)
Oct 16, 2023 2.530 2.730 2.500 2.670 165,989 +0.14(+5.53%)
Oct 13, 2023 2.580 2.690 2.500 2.530 181,043 -0.04(-1.56%)
Oct 12, 2023 2.540 2.600 2.500 2.570 167,669 +0.06(+2.39%)
Oct 11, 2023 2.510 2.550 2.500 2.510 207,378 +0.02(+0.80%)
Oct 10, 2023 2.330 2.560 2.327 2.490 313,382 +0.18(+7.79%)
Oct 09, 2023 2.330 2.400 2.250 2.310 135,952 -0.04(-1.70%)
Oct 06, 2023 2.390 2.435 2.290 2.350 336,484 -0.04(-1.67%)
Oct 05, 2023 2.300 2.430 2.250 2.390 198,387 +0.14(+6.22%)
Oct 04, 2023 2.320 2.330 2.180 2.250 361,042 -0.05(-2.17%)
Oct 03, 2023 2.500 2.557 2.270 2.300 375,565 -0.21(-8.37%)
Oct 02, 2023 2.500 2.650 2.480 2.510 296,286 +0.02(+0.80%)
Sep 29, 2023 2.480 2.510 2.410 2.490 228,572 +0.02(+0.81%)
Sep 28, 2023 2.570 2.663 2.470 2.470 280,986 -0.08(-3.14%)
Sep 27, 2023 2.640 2.690 2.530 2.550 151,719 -0.08(-3.04%)
Sep 26, 2023 2.720 2.838 2.570 2.630 632,368 -0.06(-2.23%)
Sep 25, 2023 2.700 2.796 2.650 2.690 274,347 +0.03(+1.13%)
Sep 22, 2023 2.730 2.860 2.640 2.660 100,367 -0.05(-1.85%)
Sep 21, 2023 2.890 2.890 2.680 2.710 143,078 -0.11(-3.90%)
Sep 20, 2023 2.930 3.030 2.810 2.820 195,423 -0.14(-4.73%)
Sep 19, 2023 2.750 2.998 2.670 2.960 287,204 +0.21(+7.64%)
Sep 18, 2023 2.870 2.930 2.680 2.750 288,299 -0.13(-4.51%)
Sep 15, 2023 2.950 2.970 2.855 2.880 365,549 -0.07(-2.37%)
Sep 14, 2023 2.960 3.060 2.920 2.950 288,830 +0.05(+1.72%)
Sep 13, 2023 2.930 3.000 2.870 2.900 147,263 -0.03(-1.02%)
Sep 12, 2023 3.000 3.031 2.880 2.930 127,579 -0.05(-1.68%)
Sep 11, 2023 3.000 3.065 2.900 2.980 126,217 +0.12(+4.20%)
Sep 08, 2023 2.900 3.030 2.850 2.860 240,592 -0.04(-1.38%)
Sep 07, 2023 2.850 2.930 2.780 2.900 106,923 +0.01(+0.35%)
Sep 06, 2023 2.940 2.940 2.790 2.890 234,135 -0.06(-2.03%)
Sep 05, 2023 3.040 3.040 2.810 2.950 419,327 -0.10(-3.44%)
Sep 01, 2023 3.060 3.090 2.980 3.055 243,301 -0.00(-0.16%)
Aug 31, 2023 3.140 3.140 3.040 3.060 64,602 -0.04(-1.29%)
Aug 30, 2023 3.170 3.170 3.080 3.100 68,955 -0.07(-2.21%)
Aug 29, 2023 3.200 3.240 3.120 3.170 78,609 -0.04(-1.25%)
Aug 28, 2023 3.140 3.250 3.120 3.210 140,069 +0.10(+3.22%)
Aug 25, 2023 3.140 3.200 3.050 3.110 115,131 -0.03(-0.96%)
Aug 24, 2023 3.330 3.330 3.120 3.140 93,439 -0.18(-5.42%)
Aug 23, 2023 3.120 3.360 3.120 3.320 216,702 +0.16(+5.06%)
Aug 22, 2023 3.290 3.290 3.120 3.160 167,095 -0.13(-3.95%)
Aug 21, 2023 3.110 3.340 3.090 3.290 162,732 +0.18(+5.79%)
Aug 18, 2023 3.000 3.145 3.000 3.110 209,090 +0.10(+3.32%)
Aug 17, 2023 3.010 3.088 3.000 3.010 129,192 +0.00(+0.00%)
Aug 16, 2023 3.070 3.095 2.970 3.010 240,758 -0.07(-2.27%)
Aug 15, 2023 3.160 3.210 3.080 3.080 253,722 -0.04(-1.28%)
Aug 14, 2023 3.270 3.270 3.090 3.120 303,191 -0.10(-3.11%)
Aug 11, 2023 3.220 3.380 3.196 3.220 139,475 -0.03(-0.92%)
Aug 10, 2023 3.180 3.370 3.000 3.250 268,986 +0.09(+2.85%)
Aug 09, 2023 3.140 3.190 3.090 3.160 114,820 -0.02(-0.63%)
Aug 08, 2023 3.110 3.180 3.030 3.180 145,784 +0.09(+2.91%)
Aug 07, 2023 3.350 3.350 3.050 3.090 233,918 -0.28(-8.17%)
Aug 04, 2023 3.500 3.530 3.320 3.365 169,078 -0.11(-3.30%)
Aug 03, 2023 3.470 3.520 3.280 3.480 213,445 -0.04(-1.14%)
Aug 02, 2023 3.560 3.585 3.440 3.520 205,775 -0.06(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.